6432東証P貸借
業種 機械
竹内製作所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,700 (24/05/10) | 3,560 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,700 (24/05/10) | 3,560 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,730 | 5,250 | 4,715 | 4,765 | -60 | -1.2 | 6,865,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,649 | 1,816 | 1,543 | 1,649 | +13 | +0.8 | 7,755,077 |
| 07/03 | 1,803 | 1,816 | 1,586 | 1,636 | -157 | -8.8 | 6,777,668 |
| 07/02 | 1,943 | 1,963 | 1,666 | 1,793 | -136 | -7.1 | 6,417,064 |
| 07/01 | 1,866 | 2,139 | 1,866 | 1,929 | +80 | +4.3 | 9,178,592 |
| 06/12 | 1,666 | 1,876 | 1,656 | 1,849 | +210 | +12.8 | 4,595,146 |
| 06/11 | 1,679 | 1,793 | 1,569 | 1,639 | -17 | -1.0 | 7,053,670 |
| 06/10 | 1,836 | 1,893 | 1,583 | 1,656 | -173 | -9.5 | 7,786,278 |
| 06/09 | 1,916 | 2,019 | 1,739 | 1,829 | -74 | -3.9 | 3,650,736 |
| 06/08 | 1,776 | 1,976 | 1,666 | 1,903 | +144 | +8.2 | 4,698,347 |
| 06/07 | 1,733 | 1,796 | 1,516 | 1,759 | +50 | +2.9 | 6,720,967 |
| 06/06 | 1,729 | 1,813 | 1,473 | 1,709 | +60 | +3.6 | 6,256,562 |
| 06/05 | 1,969 | 2,216 | 1,523 | 1,649 | -380 | -18.7 | 5,204,752 |
| 06/04 | 1,749 | 2,033 | 1,656 | 2,029 | +313 | +18.2 | 4,984,850 |
| 06/03 | 1,509 | 1,769 | 1,289 | 1,716 | +173 | +11.2 | 4,647,646 |
| 06/02 | 1,583 | 1,749 | 1,366 | 1,543 | 0 | 0.0 | 4,149,641 |
| 06/01 | 1,181 | 1,671 | 1,083 | 1,543 | +380 | +32.7 | 9,624,696 |
| 05/12 | 1,119 | 1,221 | 1,113 | 1,163 | +54 | +4.9 | 3,434,434 |
| 05/11 | 1,066 | 1,146 | 1,043 | 1,109 | +60 | +5.7 | 3,093,631 |
| 05/10 | 1,166 | 1,223 | 993 | 1,049 | -132 | -11.2 | 3,520,235 |
| 05/09 | 976 | 1,264 | 966 | 1,181 | +215 | +22.3 | 3,878,439 |
| 05/08 | 849 | 981 | 833 | 966 | +110 | +12.9 | 2,364,624 |
| 05/07 | 718 | 858 | 718 | 856 | +140 | +19.6 | 2,061,621 |
| 05/06 | 699 | 774 | 698 | 716 | +8 | +1.1 | 3,439,234 |
| 05/05 | 674 | 729 | 664 | 708 | +34 | +5.0 | 2,445,024 |
| 05/04 | 739 | 744 | 653 | 674 | -60 | -8.2 | 2,718,027 |
| 05/03 | 719 | 749 | 696 | 734 | +13 | +1.8 | 3,513,635 |
| 05/02 | 749 | 808 | 703 | 721 | -37 | -4.9 | 2,236,822 |
| 05/01 | 773 | 828 | 754 | 758 | -16 | -2.1 | 1,661,417 |
| 04/12 | 764 | 774 | 679 | 774 | +8 | +1.0 | 1,135,811 |
| 04/11 | 793 | 808 | 749 | 766 | -25 | -3.2 | 587,406 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
